Bgc Group Inc (BGC)

BGC
🏛️ Vereinigte Staaten →
9.21
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.75 8.81 8.75 8.76 35.8K
09:32 8.75 8.75 8.73 8.74 1.3K
09:33 8.73 8.74 8.73 8.74 1.4K
09:34 8.77 8.78 8.76 8.76 3.8K
09:35 8.79 8.79 8.74 8.75 1.6K
09:36 8.75 8.77 8.75 8.77 1.1K
09:37 8.79 8.80 8.79 8.80 7.6K
09:38 8.81 8.81 8.80 8.80 2.4K
09:39 8.80 8.80 8.78 8.78 3.0K
09:40 8.77 8.82 8.77 8.82 6.7K
09:41 8.82 8.83 8.82 8.82 28.3K
09:42 8.83 8.83 8.83 8.83 2.0K
09:43 8.84 8.84 8.83 8.84 7.7K
09:44 8.84 8.86 8.84 8.86 3.6K
09:45 8.87 8.87 8.87 8.87 1.4K
09:46 8.86 8.86 8.86 8.86 3.9K
09:47 8.86 8.89 8.86 8.87 7.9K
09:48 8.87 8.88 8.86 8.86 2.2K
09:49 8.86 8.86 8.84 8.84 5.1K
09:50 8.84 8.84 8.83 8.83 1.7K
09:51 8.83 8.87 8.83 8.87 14.1K
09:52 8.87 8.88 8.86 8.88 11.8K
09:53 8.89 8.89 8.88 8.89 5.7K
09:54 8.88 8.88 8.87 8.87 4.5K
09:55 8.86 8.87 8.86 8.86 3.7K
09:56 8.88 8.88 8.87 8.87 3.5K
09:57 8.87 8.87 8.86 8.87 2.4K
09:58 8.87 8.88 8.87 8.88 3.3K
09:59 8.88 8.88 8.86 8.86 2.6K
10:00 8.85 8.85 8.85 8.85 2.0K
10:01 8.84 8.86 8.84 8.86 7.6K
10:02 8.87 8.88 8.87 8.87 13.8K
10:03 8.87 8.88 8.87 8.87 29.3K
10:04 8.87 8.87 8.86 8.86 5.2K
10:05 8.86 8.87 8.86 8.86 1.4K
10:06 8.86 8.87 8.86 8.87 5.6K
10:07 8.87 8.89 8.87 8.89 11.5K
10:08 8.89 8.89 8.86 8.86 7.1K
10:09 8.86 8.88 8.86 8.87 18.2K
10:10 8.88 8.92 8.88 8.92 12.1K
10:11 8.93 8.94 8.93 8.93 11.0K
10:12 8.93 8.94 8.92 8.92 4.0K
10:13 8.93 8.93 8.92 8.93 5.0K
10:14 8.92 8.93 8.92 8.93 9.9K
10:15 8.93 8.93 8.90 8.90 4.3K
10:16 8.92 8.93 8.92 8.92 3.9K
10:17 8.93 8.93 8.91 8.91 2.8K
10:18 8.92 8.92 8.91 8.91 1.0K
10:19 8.93 8.93 8.91 8.91 3.4K
10:20 8.92 8.92 8.92 8.92 3.6K
10:21 8.92 8.93 8.92 8.93 1.3K
10:22 8.92 8.93 8.92 8.93 20.4K
10:23 8.93 8.94 8.93 8.93 5.3K
10:24 8.93 8.94 8.93 8.94 1.2K
10:25 8.94 8.94 8.92 8.92 6.1K
10:26 8.92 8.94 8.92 8.94 5.8K
10:27 8.93 8.93 8.92 8.93 12.8K
10:28 8.94 8.95 8.94 8.94 4.6K
10:29 8.94 8.94 8.92 8.92 3.2K
10:30 8.92 8.92 8.92 8.92 0.9K
10:31 8.91 8.91 8.91 8.91 4.2K
10:32 8.92 8.92 8.92 8.92 4.1K
10:33 8.92 8.92 8.92 8.92 1.4K
10:34 8.92 8.93 8.92 8.93 0.9K
10:35 8.93 8.93 8.92 8.92 0.9K
10:36 8.93 8.93 8.92 8.92 2.3K
10:37 8.92 8.92 8.91 8.92 3.7K
10:38 8.92 8.94 8.92 8.94 3.5K
10:39 8.94 8.94 8.94 8.94 1.1K
10:40 8.94 8.94 8.94 8.94 0.9K
10:41 8.94 8.94 8.93 8.93 2.9K
10:42 8.93 8.93 8.93 8.93 0.6K
10:43 8.94 8.94 8.93 8.93 0.8K
10:44 8.95 8.96 8.95 8.96 2.6K
10:45 8.96 8.96 8.95 8.95 0.5K
10:46 8.95 8.95 8.94 8.94 2.5K
10:47 8.94 8.95 8.94 8.95 7.4K
10:48 8.96 8.97 8.96 8.96 2.9K
10:49 8.96 8.96 8.96 8.96 5.0K
10:50 8.96 8.97 8.96 8.97 2.8K
10:51 8.96 8.96 8.96 8.96 3.4K
10:52 8.96 8.96 8.95 8.95 2.1K
10:53 8.95 8.95 8.93 8.93 4.9K
10:54 8.95 8.96 8.95 8.96 3.4K
10:55 8.96 8.96 8.95 8.96 2.7K
10:56 8.96 8.96 8.95 8.95 6.2K
10:57 8.95 8.95 8.94 8.94 2.5K
10:58 8.94 8.95 8.94 8.95 1.7K
10:59 8.95 8.95 8.94 8.94 0.9K
11:00 8.94 8.95 8.94 8.95 1.2K
11:01 8.95 8.96 8.95 8.96 5.6K
11:02 8.97 8.97 8.97 8.97 3.0K
11:03 8.97 8.97 8.96 8.97 6.0K
11:04 8.97 8.99 8.97 8.98 9.7K
11:05 8.97 8.98 8.97 8.98 1.9K
11:06 8.98 8.99 8.98 8.99 0.9K
11:07 8.99 8.99 8.98 8.98 1.0K
11:08 8.98 8.99 8.98 8.99 1.1K
11:09 8.99 8.99 8.98 8.98 3.9K
11:10 8.98 9.00 8.98 9.00 5.2K
11:11 9.00 9.00 8.98 8.98 8.6K
11:12 8.97 9.00 8.97 8.99 7.0K
11:13 9.00 9.00 9.00 9.00 3.6K
11:14 9.00 9.01 9.00 9.01 12.9K
11:15 9.01 9.01 9.01 9.01 1.1K
11:16 9.01 9.02 9.01 9.02 3.2K
11:17 9.02 9.02 9.02 9.02 1.4K
11:18 9.02 9.02 9.01 9.02 3.4K
11:19 9.02 9.02 9.02 9.02 2.4K
11:20 9.02 9.03 9.02 9.03 2.9K
11:21 9.03 9.03 9.03 9.03 2.1K
11:22 9.03 9.04 9.02 9.04 7.9K
11:23 9.04 9.04 9.03 9.04 0.6K
11:24 9.04 9.04 9.04 9.04 5.3K
11:25 9.04 9.05 9.04 9.05 1.2K
11:26 9.05 9.05 9.05 9.05 1.3K
11:27 9.04 9.06 9.04 9.06 2.9K
11:28 9.04 9.06 9.04 9.06 13.0K
11:29 9.06 9.06 9.06 9.06 1.3K
11:30 9.06 9.06 9.05 9.05 5.4K
11:31 9.05 9.05 9.05 9.05 1.1K
11:32 9.05 9.05 9.05 9.05 4.4K
11:33 9.05 9.05 9.04 9.04 1.8K
11:34 9.04 9.04 9.03 9.03 4.4K
11:35 9.03 9.03 9.02 9.02 2.6K
11:36 9.02 9.02 9.02 9.02 1.3K
11:37 9.02 9.03 9.02 9.03 4.5K
11:38 9.03 9.03 9.03 9.03 1.1K
11:39 9.03 9.03 9.03 9.03 1.6K
11:40 9.04 9.04 9.02 9.02 10.3K
11:41 9.02 9.03 9.02 9.03 2.4K
11:42 9.03 9.03 9.03 9.03 4.2K
11:43 9.04 9.04 9.03 9.03 0.6K
11:44 9.05 9.05 9.04 9.04 16.1K
11:45 9.04 9.05 9.04 9.05 4.2K
11:46 9.05 9.05 9.05 9.05 2.5K
11:47 9.05 9.05 9.04 9.05 0.9K
11:48 9.05 9.05 9.05 9.05 1.0K
11:49 9.05 9.05 9.05 9.05 1.0K
11:50 9.05 9.05 9.05 9.05 1.5K
11:51 9.05 9.05 9.04 9.05 2.7K
11:52 9.04 9.05 9.04 9.05 3.2K
11:53 9.05 9.06 9.05 9.06 5.3K
11:54 9.06 9.07 9.06 9.07 6.5K
11:55 9.07 9.07 9.07 9.07 0.9K
11:56 9.07 9.07 9.07 9.07 0.4K
11:57 9.07 9.07 9.06 9.06 0.7K
11:58 9.07 9.07 9.05 9.05 17.0K
11:59 9.04 9.04 9.03 9.03 3.3K
12:00 9.03 9.03 9.02 9.02 0.8K
12:01 9.02 9.03 9.01 9.01 2.0K
12:02 9.01 9.01 9.01 9.01 7.1K
12:03 9.02 9.03 9.02 9.03 6.4K
12:04 9.03 9.04 9.03 9.04 5.0K
12:05 9.04 9.04 9.04 9.04 2.9K
12:06 9.04 9.04 9.04 9.04 2.0K
12:07 9.03 9.05 9.03 9.05 6.5K
12:08 9.05 9.05 9.05 9.05 1.2K
12:09 9.05 9.05 9.04 9.05 1.0K
12:10 9.05 9.05 9.05 9.05 0.8K
12:11 9.05 9.05 9.05 9.05 1.4K
12:12 9.04 9.04 9.04 9.04 1.2K
12:13 9.05 9.05 9.04 9.05 1.3K
12:14 9.05 9.05 9.04 9.05 1.3K
12:15 9.05 9.05 9.05 9.05 15.0K
12:16 9.05 9.05 9.05 9.05 17.5K
12:17 9.04 9.04 9.04 9.04 3.2K
12:18 9.04 9.04 9.04 9.04 0.3K
12:19 9.04 9.04 9.03 9.03 0.7K
12:20 9.04 9.05 9.04 9.05 11.7K
12:21 9.05 9.05 9.04 9.04 3.7K
12:22 9.04 9.05 9.04 9.05 3.5K
12:23 9.05 9.05 9.05 9.05 9.9K
12:24 9.05 9.05 9.04 9.04 4.4K
12:25 9.04 9.05 9.04 9.04 3.6K
12:26 9.05 9.05 9.04 9.04 1.4K
12:27 9.04 9.04 9.03 9.03 3.9K
12:28 9.03 9.04 9.03 9.03 0.8K
12:29 9.03 9.03 9.02 9.02 4.8K
12:30 9.02 9.02 9.02 9.02 2.3K
12:31 9.02 9.02 9.02 9.02 2.7K
12:32 9.02 9.03 9.02 9.03 2.0K
12:33 9.02 9.02 9.02 9.02 1.0K
12:34 9.02 9.03 9.02 9.03 1.8K
12:35 9.03 9.04 9.03 9.04 3.1K
12:36 9.04 9.04 9.04 9.04 2.2K
12:37 9.04 9.04 9.04 9.04 2.0K
12:38 9.04 9.04 9.03 9.04 1.0K
12:39 9.04 9.05 9.04 9.05 3.1K
12:40 9.05 9.05 9.03 9.03 6.0K
12:41 9.03 9.03 9.03 9.03 1.2K
12:42 9.02 9.02 9.01 9.02 2.8K
12:43 9.02 9.02 9.02 9.02 2.0K
12:44 9.02 9.02 9.02 9.02 0.9K
12:45 9.02 9.02 9.02 9.02 0.9K
12:46 9.02 9.02 9.02 9.02 4.1K
12:47 9.02 9.03 9.02 9.03 5.6K
12:48 9.03 9.04 9.03 9.04 2.7K
12:49 9.04 9.04 9.04 9.04 0.5K
12:50 9.04 9.04 9.04 9.04 5.4K
12:51 9.04 9.04 9.04 9.04 1.2K
12:52 9.03 9.04 9.03 9.04 2.0K
12:53 9.04 9.04 9.04 9.04 1.6K
12:54 9.04 9.04 9.04 9.04 2.2K
12:55 9.04 9.04 9.04 9.04 0.4K
12:56 9.05 9.05 9.05 9.05 10.3K
12:57 9.05 9.05 9.05 9.05 1.8K
12:58 9.05 9.05 9.04 9.05 1.3K
12:59 9.05 9.05 9.05 9.05 1.5K
13:00 9.05 9.05 9.05 9.05 3.6K
13:01 9.05 9.05 9.05 9.05 3.1K
13:02 9.05 9.05 9.05 9.05 4.6K
13:03 9.05 9.05 9.05 9.05 0.4K
13:04 9.05 9.05 9.04 9.04 3.7K
13:05 9.04 9.04 9.03 9.03 0.8K
13:06 9.03 9.05 9.03 9.05 3.5K
13:07 9.05 9.05 9.05 9.05 0.5K
13:08 9.05 9.05 9.05 9.05 0.5K
13:09 9.05 9.05 9.05 9.05 0.6K
13:10 9.04 9.04 9.04 9.04 2.5K
13:11 9.04 9.04 9.04 9.04 6.4K
13:12 9.04 9.04 9.04 9.04 2.0K
13:13 9.04 9.05 9.04 9.05 9.3K
13:14 9.05 9.05 9.05 9.05 6.2K
13:15 9.05 9.05 9.05 9.05 7.0K
13:16 9.05 9.05 9.05 9.05 12.7K
13:17 9.05 9.05 9.05 9.05 7.5K
13:18 9.04 9.05 9.04 9.05 18.5K
13:19 9.05 9.08 9.05 9.07 19.5K
13:20 9.07 9.09 9.06 9.09 13.9K
13:21 9.09 9.09 9.07 9.07 18.6K
13:22 9.07 9.07 9.07 9.07 3.2K
13:23 9.09 9.11 9.09 9.10 7.7K
13:24 9.10 9.10 9.08 9.09 6.0K
13:25 9.09 9.09 9.08 9.09 2.2K
13:26 9.09 9.09 9.08 9.09 2.7K
13:27 9.09 9.09 9.09 9.09 1.4K
13:28 9.09 9.09 9.08 9.09 1.5K
13:29 9.09 9.09 9.08 9.08 2.2K
13:30 9.08 9.09 9.08 9.09 1.0K
13:31 9.09 9.09 9.08 9.08 3.3K
13:32 9.07 9.09 9.07 9.09 12.6K
13:33 9.09 9.09 9.09 9.09 2.1K
13:34 9.11 9.13 9.11 9.13 14.7K
13:35 9.13 9.13 9.12 9.13 11.2K
13:36 9.13 9.13 9.13 9.13 1.2K
13:37 9.13 9.13 9.13 9.13 3.3K
13:38 9.14 9.14 9.13 9.13 1.5K
13:39 9.13 9.14 9.13 9.13 2.4K
13:40 9.13 9.13 9.12 9.12 2.9K
13:41 9.12 9.13 9.12 9.13 2.5K
13:42 9.13 9.13 9.13 9.13 4.7K
13:43 9.13 9.13 9.13 9.13 2.5K
13:44 9.13 9.13 9.12 9.13 0.9K
13:45 9.13 9.13 9.13 9.13 1.2K
13:46 9.12 9.13 9.11 9.12 4.1K
13:47 9.13 9.13 9.13 9.13 2.4K
13:48 9.13 9.13 9.12 9.12 0.5K
13:49 9.12 9.12 9.12 9.12 0.8K
13:50 9.13 9.13 9.13 9.13 0.5K
13:51 9.13 9.13 9.13 9.13 0.9K
13:52 9.13 9.13 9.12 9.13 0.9K
13:53 9.12 9.13 9.12 9.13 2.2K
13:54 9.13 9.13 9.13 9.13 1.4K
13:55 9.13 9.13 9.12 9.12 1.2K
13:56 9.12 9.13 9.12 9.12 6.0K
13:57 9.12 9.13 9.12 9.13 4.8K
13:58 9.13 9.13 9.13 9.13 0.3K
13:59 9.13 9.13 9.12 9.13 1.0K
14:00 9.13 9.13 9.13 9.13 5.5K
14:01 9.14 9.14 9.12 9.12 9.8K
14:02 9.13 9.13 9.12 9.12 1.7K
14:03 9.12 9.12 9.12 9.12 1.4K
14:04 9.12 9.12 9.12 9.12 3.7K
14:05 9.12 9.13 9.12 9.13 0.5K
14:06 9.13 9.14 9.13 9.13 5.5K
14:07 9.13 9.13 9.13 9.13 0.7K
14:08 9.13 9.14 9.13 9.14 3.2K
14:09 9.14 9.14 9.14 9.14 0.3K
14:10 9.14 9.14 9.13 9.13 0.8K
14:11 9.14 9.16 9.14 9.15 13.6K
14:12 9.14 9.14 9.14 9.14 21.3K
14:13 9.14 9.14 9.14 9.14 0.0K
14:14 9.14 9.14 9.14 9.14 0.7K
14:15 9.14 9.14 9.14 9.14 0.4K
14:16 9.14 9.14 9.14 9.14 0.8K
14:17 9.14 9.14 9.13 9.14 9.2K
14:18 9.14 9.15 9.14 9.15 4.4K
14:19 9.15 9.15 9.15 9.15 3.6K
14:20 9.15 9.15 9.15 9.15 0.9K
14:21 9.15 9.15 9.15 9.15 4.0K
14:22 9.15 9.15 9.14 9.14 8.1K
14:23 9.14 9.14 9.13 9.14 1.5K
14:24 9.14 9.14 9.14 9.14 1.5K
14:25 9.14 9.15 9.14 9.15 3.8K
14:26 9.15 9.15 9.15 9.15 0.8K
14:27 9.15 9.15 9.15 9.15 0.8K
14:28 9.15 9.15 9.15 9.15 0.4K
14:29 9.15 9.15 9.15 9.15 1.3K
14:30 9.14 9.15 9.14 9.15 1.4K
14:31 9.15 9.15 9.15 9.15 0.7K
14:32 9.15 9.16 9.15 9.16 3.9K
14:33 9.16 9.16 9.16 9.16 2.8K
14:34 9.16 9.16 9.16 9.16 1.8K
14:35 9.16 9.16 9.16 9.16 0.7K
14:36 9.16 9.16 9.16 9.16 2.1K
14:37 9.16 9.16 9.15 9.15 9.3K
14:38 9.15 9.16 9.15 9.15 6.5K
14:39 9.17 9.17 9.17 9.17 5.0K
14:40 9.17 9.17 9.17 9.17 0.8K
14:41 9.16 9.16 9.16 9.16 6.0K
14:42 9.16 9.16 9.16 9.16 2.0K
14:43 9.16 9.16 9.16 9.16 2.1K
14:44 9.16 9.16 9.16 9.16 1.8K
14:45 9.16 9.18 9.16 9.18 10.4K
14:46 9.18 9.18 9.17 9.18 0.8K
14:47 9.18 9.18 9.18 9.18 1.0K
14:48 9.18 9.18 9.17 9.18 1.7K
14:49 9.18 9.18 9.18 9.18 3.0K
14:50 9.17 9.18 9.17 9.18 3.5K
14:51 9.18 9.18 9.17 9.17 2.4K
14:52 9.17 9.17 9.17 9.17 3.4K
14:53 9.17 9.17 9.16 9.17 10.4K
14:54 9.17 9.17 9.17 9.17 1.3K
14:55 9.17 9.17 9.16 9.16 2.5K
14:56 9.16 9.17 9.16 9.16 2.3K
14:57 9.17 9.17 9.16 9.17 1.4K
14:58 9.18 9.18 9.18 9.18 7.6K
14:59 9.18 9.18 9.18 9.18 2.8K
15:00 9.18 9.18 9.18 9.18 8.7K
15:01 9.18 9.18 9.18 9.18 7.4K
15:02 9.18 9.18 9.16 9.16 8.6K
15:03 9.16 9.16 9.15 9.15 5.8K
15:04 9.15 9.15 9.15 9.15 1.3K
15:05 9.15 9.15 9.15 9.15 10.7K
15:06 9.15 9.15 9.15 9.15 6.5K
15:07 9.15 9.15 9.14 9.15 3.1K
15:08 9.15 9.15 9.15 9.15 1.0K
15:09 9.15 9.15 9.14 9.14 1.3K
15:10 9.15 9.15 9.14 9.15 6.7K
15:11 9.15 9.15 9.14 9.14 8.5K
15:12 9.14 9.14 9.14 9.14 1.0K
15:13 9.14 9.15 9.14 9.15 8.4K
15:14 9.15 9.15 9.15 9.15 1.5K
15:15 9.15 9.15 9.14 9.15 2.1K
15:16 9.15 9.15 9.14 9.15 2.6K
15:17 9.15 9.15 9.14 9.15 11.1K
15:18 9.15 9.15 9.15 9.15 1.0K
15:19 9.15 9.15 9.15 9.15 0.6K
15:20 9.15 9.15 9.15 9.15 1.3K
15:21 9.15 9.15 9.15 9.15 12.4K
15:22 9.15 9.15 9.15 9.15 1.7K
15:23 9.15 9.15 9.15 9.15 3.5K
15:24 9.15 9.15 9.15 9.15 1.5K
15:25 9.15 9.15 9.14 9.14 2.4K
15:26 9.14 9.15 9.14 9.15 2.2K
15:27 9.15 9.15 9.14 9.15 2.1K
15:28 9.15 9.15 9.14 9.14 3.4K
15:29 9.14 9.15 9.14 9.15 15.2K
15:30 9.15 9.15 9.15 9.15 3.1K
15:31 9.15 9.15 9.15 9.15 9.5K
15:32 9.15 9.16 9.15 9.15 27.5K
15:33 9.15 9.15 9.15 9.15 26.5K
15:34 9.15 9.15 9.14 9.14 2.5K
15:35 9.14 9.14 9.13 9.13 8.0K
15:36 9.13 9.13 9.12 9.12 20.1K
15:37 9.12 9.13 9.12 9.13 2.6K
15:38 9.13 9.13 9.12 9.13 2.7K
15:39 9.13 9.13 9.13 9.13 2.1K
15:40 9.13 9.13 9.12 9.12 2.3K
15:41 9.12 9.13 9.12 9.13 7.8K
15:42 9.14 9.14 9.14 9.14 10.6K
15:43 9.13 9.14 9.13 9.14 4.1K
15:44 9.14 9.14 9.14 9.14 3.2K
15:45 9.15 9.15 9.15 9.15 7.8K
15:46 9.15 9.15 9.15 9.15 3.3K
15:47 9.15 9.15 9.14 9.15 5.3K
15:48 9.15 9.16 9.15 9.16 8.9K
15:49 9.15 9.15 9.15 9.15 12.2K
15:50 9.15 9.15 9.15 9.15 12.1K
15:51 9.14 9.15 9.14 9.14 19.2K
15:52 9.14 9.14 9.14 9.14 8.3K
15:53 9.14 9.15 9.14 9.15 13.1K
15:54 9.15 9.15 9.15 9.15 8.3K
15:55 9.15 9.15 9.15 9.15 13.0K
15:56 9.16 9.16 9.15 9.15 41.5K
15:57 9.15 9.15 9.14 9.14 34.8K
15:58 9.14 9.14 9.13 9.14 16.3K
15:59 9.14 9.14 9.13 9.14 26.9K
16:00 9.13 9.14 9.13 9.14 518.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar